Identifier on UpBit: KRW-MTL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
404.5037 KRW |
93,316,583.4590 MTL |
459.0000 KRW |
348.0000 KRW |
461.0000 KRW |
382.0000 KRW |
| 2020-03-29 |
413.6605 KRW |
21,776,854.8489 MTL |
435.0000 KRW |
372.0000 KRW |
459.0000 KRW |
452.0000 KRW |
| 2020-03-28 |
432.9465 KRW |
37,268,334.9958 MTL |
422.0000 KRW |
405.0000 KRW |
460.0000 KRW |
432.0000 KRW |
| 2020-03-27 |
427.2525 KRW |
85,794,726.1707 MTL |
372.0000 KRW |
347.0000 KRW |
487.0000 KRW |
417.0000 KRW |
| 2020-03-26 |
443.8460 KRW |
90,278,763.5556 MTL |
406.0000 KRW |
373.0000 KRW |
533.0000 KRW |
375.0000 KRW |
| 2020-03-25 |
339.3657 KRW |
20,466,089.9691 MTL |
255.0000 KRW |
250.0000 KRW |
419.0000 KRW |
410.0000 KRW |
| 2020-03-24 |
250.9077 KRW |
744,518.1232 MTL |
251.0000 KRW |
236.0000 KRW |
264.0000 KRW |
253.0000 KRW |
| 2020-03-23 |
239.6122 KRW |
728,518.4969 MTL |
236.0000 KRW |
221.0000 KRW |
256.0000 KRW |
251.0000 KRW |
| 2020-03-22 |
247.3937 KRW |
723,156.8233 MTL |
260.0000 KRW |
236.0000 KRW |
262.0000 KRW |
237.0000 KRW |
| 2020-03-21 |
251.5132 KRW |
751,589.9140 MTL |
253.0000 KRW |
237.0000 KRW |
268.0000 KRW |
255.0000 KRW |
| 2020-03-20 |
268.6488 KRW |
2,758,928.4551 MTL |
265.0000 KRW |
241.0000 KRW |
287.0000 KRW |
252.0000 KRW |
| 2020-03-19 |
256.7769 KRW |
7,739,270.3824 MTL |
236.0000 KRW |
225.0000 KRW |
295.0000 KRW |
268.0000 KRW |
| 2020-03-18 |
234.3709 KRW |
5,573,613.8774 MTL |
205.0000 KRW |
189.0000 KRW |
270.0000 KRW |
230.0000 KRW |
| 2020-03-17 |
201.0524 KRW |
1,148,662.7975 MTL |
191.0000 KRW |
188.0000 KRW |
213.0000 KRW |
206.0000 KRW |
| 2020-03-16 |
204.7564 KRW |
2,006,232.6511 MTL |
230.0000 KRW |
181.0000 KRW |
233.0000 KRW |
190.0000 KRW |
| 2020-03-15 |
230.0970 KRW |
2,510,110.1087 MTL |
226.0000 KRW |
220.0000 KRW |
237.0000 KRW |
231.0000 KRW |
| 2020-03-14 |
225.7333 KRW |
2,015,265.9842 MTL |
224.0000 KRW |
207.0000 KRW |
246.0000 KRW |
227.0000 KRW |
| 2020-03-13 |
187.9031 KRW |
1,543,528.6253 MTL |
186.0000 KRW |
146.0000 KRW |
230.0000 KRW |
228.0000 KRW |
| 2020-03-12 |
259.7466 KRW |
2,625,479.1467 MTL |
308.0000 KRW |
178.0000 KRW |
309.0000 KRW |
200.0000 KRW |
| 2020-03-11 |
314.0632 KRW |
1,132,186.0399 MTL |
324.0000 KRW |
297.0000 KRW |
328.0000 KRW |
308.0000 KRW |
| 2020-03-10 |
322.4837 KRW |
913,162.0530 MTL |
334.0000 KRW |
315.0000 KRW |
335.0000 KRW |
325.0000 KRW |
| 2020-03-09 |
322.0482 KRW |
1,359,127.6882 MTL |
319.0000 KRW |
312.0000 KRW |
339.0000 KRW |
331.0000 KRW |
| 2020-03-08 |
342.1204 KRW |
1,184,576.5426 MTL |
372.0000 KRW |
319.0000 KRW |
378.0000 KRW |
319.0000 KRW |
| 2020-03-06 |
375.9803 KRW |
543,051.2694 MTL |
383.0000 KRW |
370.0000 KRW |
383.0000 KRW |
380.0000 KRW |
| 2020-03-05 |
379.5805 KRW |
925,945.1331 MTL |
373.0000 KRW |
372.0000 KRW |
390.0000 KRW |
383.0000 KRW |
| 2020-03-04 |
381.2245 KRW |
1,627,758.3112 MTL |
397.0000 KRW |
364.0000 KRW |
403.0000 KRW |
372.0000 KRW |
| 2020-03-03 |
389.7697 KRW |
2,685,872.5356 MTL |
377.0000 KRW |
366.0000 KRW |
411.0000 KRW |
397.0000 KRW |
| 2020-03-02 |
374.5616 KRW |
1,270,221.0665 MTL |
370.0000 KRW |
360.0000 KRW |
382.0000 KRW |
375.0000 KRW |
| 2020-03-01 |
364.0650 KRW |
2,112,495.0346 MTL |
352.0000 KRW |
346.0000 KRW |
380.0000 KRW |
363.0000 KRW |
| 2020-02-29 |
352.0046 KRW |
1,353,709.7846 MTL |
351.0000 KRW |
342.0000 KRW |
360.0000 KRW |
351.0000 KRW |
| 2020-02-28 |
351.9639 KRW |
2,314,185.4322 MTL |
348.0000 KRW |
332.0000 KRW |
367.0000 KRW |
351.0000 KRW |
| 2020-02-27 |
342.8944 KRW |
2,707,914.8992 MTL |
330.0000 KRW |
314.0000 KRW |
363.0000 KRW |
349.0000 KRW |
| 2020-02-26 |
337.5943 KRW |
1,965,742.8164 MTL |
367.0000 KRW |
321.0000 KRW |
369.0000 KRW |
336.0000 KRW |
| 2020-02-25 |
381.1202 KRW |
1,843,480.8659 MTL |
403.0000 KRW |
360.0000 KRW |
405.0000 KRW |
367.0000 KRW |
| 2020-02-24 |
409.4105 KRW |
1,699,831.6508 MTL |
420.0000 KRW |
399.0000 KRW |
422.0000 KRW |
404.0000 KRW |
| 2020-02-23 |
413.4480 KRW |
1,491,112.7921 MTL |
407.0000 KRW |
404.0000 KRW |
422.0000 KRW |
418.0000 KRW |
| 2020-02-22 |
413.7949 KRW |
914,275.5392 MTL |
425.0000 KRW |
402.0000 KRW |
433.0000 KRW |
409.0000 KRW |
| 2020-02-21 |
416.1709 KRW |
1,173,155.2688 MTL |
422.0000 KRW |
406.0000 KRW |
433.0000 KRW |
432.0000 KRW |
| 2020-02-20 |
411.0774 KRW |
1,895,237.4739 MTL |
410.0000 KRW |
403.0000 KRW |
430.0000 KRW |
423.0000 KRW |
| 2020-02-19 |
431.7555 KRW |
2,527,781.0222 MTL |
437.0000 KRW |
410.0000 KRW |
449.0000 KRW |
410.0000 KRW |
| 2020-02-18 |
430.1441 KRW |
2,920,126.4857 MTL |
434.0000 KRW |
410.0000 KRW |
449.0000 KRW |
438.0000 KRW |
| 2020-02-17 |
415.8742 KRW |
3,556,079.2177 MTL |
455.0000 KRW |
398.0000 KRW |
461.0000 KRW |
435.0000 KRW |
| 2020-02-16 |
473.0326 KRW |
5,426,944.4171 MTL |
494.0000 KRW |
402.0000 KRW |
524.0000 KRW |
457.0000 KRW |
| 2020-02-15 |
539.8898 KRW |
10,435,540.4886 MTL |
516.0000 KRW |
490.0000 KRW |
607.0000 KRW |
502.0000 KRW |
| 2020-02-14 |
513.5610 KRW |
6,736,357.6335 MTL |
539.0000 KRW |
488.0000 KRW |
556.0000 KRW |
511.0000 KRW |
| 2020-02-13 |
513.5359 KRW |
6,278,946.3347 MTL |
523.0000 KRW |
458.0000 KRW |
554.0000 KRW |
547.0000 KRW |
| 2020-02-12 |
517.6615 KRW |
3,820,413.0190 MTL |
496.0000 KRW |
488.0000 KRW |
541.0000 KRW |
523.0000 KRW |
| 2020-02-11 |
488.3814 KRW |
1,859,036.8919 MTL |
490.0000 KRW |
476.0000 KRW |
498.0000 KRW |
495.0000 KRW |
| 2020-02-10 |
479.5095 KRW |
835,200.4330 MTL |
486.0000 KRW |
467.0000 KRW |
496.0000 KRW |
490.0000 KRW |
| 2020-02-09 |
489.0072 KRW |
2,720,888.3051 MTL |
476.0000 KRW |
473.0000 KRW |
499.0000 KRW |
487.0000 KRW |